Madison Strategic Sector Premium Fund (NY: MSP )

23.74 USD -0.27 (-1.12%)
Streaming Delayed Price Updated: 2:41 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 20.35 20.45 20.15 20.28 19,400 -0.07(-0.34%)
Feb 27, 2006 20.28 20.35 20.20 20.35 13,100 +0.17(+0.84%)
Feb 24, 2006 20.15 20.26 20.14 20.18 6,800 +0.13(+0.65%)
Feb 23, 2006 20.15 20.15 20.00 20.05 14,700 -0.10(-0.50%)
Feb 22, 2006 20.25 20.30 20.11 20.15 8,900 -0.02(-0.10%)
Feb 21, 2006 20.15 20.35 20.12 20.17 10,800 +0.11(+0.55%)
Feb 17, 2006 20.15 20.15 20.01 20.06 11,000 -0.04(-0.20%)
Feb 16, 2006 20.18 20.18 20.05 20.10 12,000 -0.02(-0.10%)
Feb 15, 2006 20.16 20.18 20.05 20.12 10,100 -0.04(-0.20%)
Feb 14, 2006 20.30 20.30 20.08 20.16 8,600 -0.10(-0.49%)
Feb 13, 2006 20.20 20.26 20.05 20.26 9,200 +0.06(+0.30%)
Feb 10, 2006 20.36 20.36 20.06 20.20 16,900 +0.13(+0.65%)
Feb 09, 2006 20.30 20.45 20.02 20.07 26,300 -0.15(-0.74%)
Feb 08, 2006 20.25 20.45 20.20 20.22 15,000 +0.02(+0.10%)
Feb 07, 2006 20.15 20.31 20.02 20.20 14,900 -0.05(-0.25%)
Feb 06, 2006 20.30 20.34 20.03 20.25 7,600 +0.15(+0.75%)
Feb 03, 2006 20.10 20.24 20.00 20.10 7,200 +0.10(+0.50%)
Feb 02, 2006 20.05 20.08 19.95 20.00 12,200 +0.04(+0.20%)
Feb 01, 2006 20.10 20.15 19.96 19.96 10,000 -0.04(-0.20%)
Jan 31, 2006 19.95 20.25 19.95 20.00 20,000 +0.00(+0.00%)
Jan 30, 2006 20.10 20.25 20.00 20.00 11,300 -0.25(-1.23%)
Jan 27, 2006 20.20 20.25 20.11 20.25 11,200 +0.15(+0.75%)
Jan 26, 2006 20.10 20.25 20.03 20.10 14,100 +0.10(+0.50%)
Jan 25, 2006 20.02 20.32 20.00 20.00 15,900 -0.08(-0.40%)
Jan 24, 2006 20.21 20.26 20.05 20.08 17,500 -0.08(-0.40%)
Jan 23, 2006 20.00 20.16 20.00 20.16 9,100 +0.08(+0.40%)
Jan 20, 2006 20.23 20.25 20.02 20.08 12,600 -0.10(-0.50%)
Jan 19, 2006 20.31 20.31 20.01 20.18 10,900 +0.12(+0.60%)
Jan 18, 2006 20.35 20.35 19.95 20.06 11,900 -0.44(-2.15%)
Jan 17, 2006 20.50 20.50 20.21 20.50 19,800 +0.10(+0.49%)
Jan 13, 2006 20.20 20.57 20.20 20.40 12,400 +0.15(+0.74%)
Jan 12, 2006 20.80 20.80 20.21 20.25 28,600 -0.44(-2.13%)
Jan 11, 2006 20.50 20.74 20.36 20.69 15,900 +0.28(+1.37%)
Jan 10, 2006 20.45 20.50 20.40 20.41 12,100 -0.01(-0.05%)
Jan 09, 2006 20.50 20.55 20.20 20.42 11,400 +0.02(+0.10%)
Jan 06, 2006 20.30 20.40 20.28 20.40 10,800 +0.20(+0.99%)
Jan 05, 2006 20.20 20.25 20.20 20.20 6,600 +0.05(+0.25%)
Jan 04, 2006 20.80 20.80 20.13 20.15 25,600 -0.10(-0.49%)
Jan 03, 2006 20.30 20.31 20.20 20.25 9,200 -0.03(-0.15%)
Dec 30, 2005 20.35 20.40 20.11 20.28 5,400 +0.08(+0.40%)
Dec 29, 2005 20.35 20.35 19.99 20.20 22,000 +0.00(+0.00%)
Dec 28, 2005 20.00 20.25 19.92 20.20 17,500 -0.05(-0.25%)
Dec 27, 2005 20.20 20.25 19.90 20.25 20,600 +0.23(+1.15%)
Dec 23, 2005 20.10 20.24 19.90 20.02 26,400 +0.03(+0.15%)
Dec 22, 2005 20.20 20.25 19.90 19.99 24,800 -0.01(-0.05%)
Dec 21, 2005 20.12 20.12 19.98 20.00 27,100 +0.00(+0.00%)
Dec 20, 2005 20.20 20.20 19.99 20.00 17,000 -0.13(-0.65%)
Dec 19, 2005 20.13 20.15 20.00 20.13 11,200 +0.00(+0.00%)
Dec 16, 2005 20.00 20.20 20.00 20.13 15,400 +0.09(+0.45%)
Dec 15, 2005 20.15 20.18 19.85 20.04 22,700 -0.21(-1.04%)
Dec 14, 2005 20.30 20.50 20.10 20.25 25,900 +0.03(+0.15%)
Dec 13, 2005 20.35 20.40 20.20 20.22 10,100 -0.08(-0.39%)
Dec 12, 2005 20.37 20.40 20.15 20.30 12,100 -0.05(-0.25%)
Dec 09, 2005 20.25 20.35 20.17 20.35 11,800 +0.20(+0.99%)
Dec 08, 2005 20.25 20.31 20.03 20.15 13,600 -0.08(-0.40%)
Dec 07, 2005 20.06 20.25 20.06 20.23 18,400 +0.22(+1.10%)
Dec 06, 2005 20.00 20.10 19.91 20.01 8,600 -0.02(-0.10%)
Dec 05, 2005 20.05 20.20 20.00 20.03 7,200 -0.02(-0.10%)
Dec 02, 2005 20.21 20.21 19.91 20.05 11,500 -0.11(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.